Skip to main content
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
33.32
-0.33 (-0.98%)
Mar 6, 2026, 5:07 PM GMT

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.9933.9933.4033.40--0.68%233
Mar 5, 202634.0034.3633.3733.6333.63-0.68%2,275
Mar 4, 202633.9834.1533.3933.8633.86-16,149
Mar 3, 202634.0634.6233.5033.8633.86-0.35%42,522
Mar 2, 202633.9535.0033.0833.9833.982.24%7,434
Feb 27, 202633.1033.7132.9633.2433.240.56%26,803
Feb 26, 202632.8233.2232.5133.0533.051.07%6,363
Feb 25, 202632.7033.0132.2232.7032.700.93%2,982
Feb 24, 202632.7933.1732.1532.4032.40-1.07%11,340
Feb 23, 202633.0033.2032.4432.7532.750.55%6,347
Feb 20, 202632.6133.0032.2032.5732.57-0.03%6,896
Feb 19, 202632.3932.7732.2032.5832.581.12%14,925
Feb 18, 202632.1532.5432.0032.2232.220.65%1,848
Feb 17, 202631.8933.1531.8532.0132.01-0.80%12,608
Feb 13, 202631.5032.3331.3832.2732.271.27%8,574
Feb 12, 202631.5031.9231.1431.8731.871.16%6,809
Feb 11, 202631.2931.5930.9031.5031.501.64%7,178
Feb 10, 202631.2731.5330.7630.9930.99-0.06%17,025
Feb 9, 202630.5331.0530.1131.0131.011.64%8,258
Feb 6, 202630.5830.6030.2030.5130.510.93%2,825
Feb 5, 202629.8930.5029.7630.2330.230.99%3,659
Feb 4, 202630.2430.5529.5829.9429.94-0.55%12,828
Feb 3, 202629.6230.3829.3030.1030.101.28%4,313
Feb 2, 202629.9530.1729.4829.7229.72-1.83%9,873
Jan 30, 202630.4530.6129.6230.2829.980.10%50,863
Jan 29, 202630.3630.7930.0530.2529.950.95%4,366
Jan 28, 202629.5930.3129.5029.9629.671.46%47,022
Jan 27, 202629.3029.5629.0529.5329.240.72%26,892
Jan 26, 202629.6629.8929.0129.3229.04-0.89%26,896
Jan 23, 202629.8930.0929.4929.5829.29-1.53%15,059
Jan 22, 202628.7030.1128.4030.0429.755.51%37,375
Jan 21, 202627.9128.6527.9128.4728.192.58%5,895
Jan 20, 202627.9128.3227.7227.7627.49-0.38%29,882
Jan 16, 202627.6127.9427.3927.8627.591.09%6,243
Jan 15, 202627.5827.6927.3027.5627.29-12,917
Jan 14, 202627.5427.7927.0127.5627.290.90%3,886
Jan 13, 202626.9327.5426.7927.3227.051.96%2,049
Jan 12, 202627.0827.3926.7726.7926.53-0.60%5,052
Jan 9, 202627.3927.4826.9526.9526.69-1.18%3,266
Jan 8, 202627.0827.4026.9927.2827.010.78%1,480
Jan 7, 202626.9227.1126.5027.0726.801.10%9,165
Jan 6, 202628.0328.3026.7626.7726.51-3.64%5,905
Jan 5, 202627.8228.3527.1627.7827.51-0.08%17,697
Jan 2, 202627.5727.8027.0827.8027.531.39%6,272
Dec 31, 202527.5128.0027.4127.4227.16-0.41%11,270
Dec 30, 202527.3627.5827.1927.5427.270.34%2,413
Dec 29, 202527.1527.5127.1527.4427.180.85%2,506
Dec 24, 202527.2827.3227.2127.2126.950.17%309
Dec 23, 202526.9727.1726.9427.1726.901.31%5,420
Dec 22, 202526.7027.0026.5026.8226.560.98%1,187
Dec 19, 202526.3826.7326.3226.5626.300.62%2,515
Dec 18, 202526.6526.8626.3926.3926.14-0.99%2,141
Dec 17, 202526.4426.6626.3526.6626.401.54%3,725
Dec 16, 202526.6626.6626.2526.2526.00-1.74%6,808
Dec 15, 202526.8327.0026.4926.7226.46-0.24%8,721
Dec 12, 202526.9027.3026.6026.7826.520.15%2,483
Dec 11, 202526.6126.8326.4626.7426.480.49%6,350
Dec 10, 202527.3127.6126.5926.6126.35-3.36%21,367
Dec 9, 202527.2627.8127.1527.5427.270.67%2,590
Dec 8, 202527.5128.0027.3527.3527.09-1.68%4,954
Dec 5, 202527.8828.1127.5727.8227.550.75%4,348
Dec 4, 202527.1527.6126.9027.6127.351.11%7,062
Dec 3, 202526.8627.3326.8627.3127.051.61%7,832
Dec 2, 202527.3127.5626.8626.8826.62-1.83%3,376
Dec 1, 202527.2527.6427.0527.3827.120.34%2,205
Nov 28, 202527.0427.3426.9427.2927.021.18%1,365
Nov 26, 202526.5726.9926.5026.9726.711.01%1,474
Nov 25, 202526.7527.0826.3426.7026.44-0.28%12,124
Nov 24, 202526.9827.0226.5826.7826.52-0.70%4,178
Nov 21, 202526.7727.1226.4626.9726.700.76%3,533
Nov 20, 202526.8527.3526.7626.7626.50-0.17%2,093
Nov 19, 202527.0527.0726.4626.8126.55-1.35%4,500
Nov 18, 202527.1027.5026.9427.1826.91-0.75%2,783
Nov 17, 202527.4127.5327.2227.3827.110.14%18,580
Nov 14, 202527.1127.3726.7327.3427.081.58%3,742
Nov 13, 202527.1527.1926.9026.9226.65-0.50%4,744
Nov 12, 202527.0027.3326.9427.0526.790.22%8,077
Nov 11, 202527.1427.1526.8226.9926.730.26%2,794
Nov 10, 202526.6026.9326.4326.9226.661.60%6,578
Nov 7, 202526.1226.5026.0626.5026.240.89%6,370
Nov 6, 202526.3426.3425.9226.2626.010.61%4,640
Nov 5, 202525.8526.2025.6626.1025.850.62%22,204
Nov 4, 202525.9226.0525.7525.9425.69-0.07%2,424
Nov 3, 202525.7826.0225.6225.9625.71-0.57%6,466
Oct 31, 202526.1026.3925.9726.1125.57-0.04%2,071
Oct 30, 202526.0426.2825.7526.1225.580.35%4,194
Oct 29, 202526.3526.3725.9226.0325.49-0.04%8,455
Oct 28, 202526.0926.1525.8726.0425.50-0.23%2,946
Oct 27, 202526.3626.3625.8326.1025.561.08%4,113
Oct 24, 202526.4026.4825.8125.8225.28-3.13%5,867
Oct 23, 202527.2028.1326.4526.6626.10-2.31%10,262
Oct 22, 202527.6027.6027.1727.2926.72-0.49%1,669
Oct 21, 202527.6027.6227.3727.4226.85-0.54%2,196
Oct 20, 202527.4027.8327.3627.5727.001.17%2,712
Oct 17, 202527.1827.3027.0027.2526.680.80%9,468
Oct 16, 202527.7627.7627.0327.0426.47-2.06%2,551
Oct 15, 202527.5527.8127.4027.6127.031.15%1,530
Oct 14, 202527.2227.3726.9927.2926.72-1,187
Oct 13, 202527.1127.3327.0327.2926.72-16,389
Oct 10, 202527.6027.7627.2227.2926.72-1.74%2,283